Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xpresspa Group Inc (NQ: XSPA )

0.6550 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 24, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 4.490 4.670 4.170 4.190 8,817,442 -0.11(-2.56%)
Jun 29, 2020 4.230 4.700 4.030 4.300 10,422,338 +0.19(+4.62%)
Jun 26, 2020 4.500 4.540 4.000 4.110 9,775,900 -0.71(-14.73%)
Jun 25, 2020 4.750 4.850 4.560 4.820 6,350,307 -0.04(-0.82%)
Jun 24, 2020 5.080 5.100 4.700 4.860 7,497,378 -0.10(-2.02%)
Jun 23, 2020 5.140 5.140 4.920 4.960 6,115,166 -0.20(-3.88%)
Jun 22, 2020 4.950 5.490 4.780 5.160 14,031,404 +0.28(+5.74%)
Jun 19, 2020 4.910 5.070 4.700 4.880 10,586,800 -0.15(-2.98%)
Jun 18, 2020 4.740 5.250 4.550 5.030 12,219,254 +0.21(+4.36%)
Jun 17, 2020 4.650 4.980 4.580 4.820 14,308,179 -0.53(-9.91%)
Jun 16, 2020 5.550 5.600 5.200 5.350 6,689,055 -0.15(-2.73%)
Jun 15, 2020 5.060 5.540 4.900 5.500 7,835,954 -0.10(-1.79%)
Jun 12, 2020 5.300 5.740 4.680 5.600 19,438,000 +1.42(+33.97%)
Jun 11, 2020 4.860 4.970 4.000 4.180 12,402,201 +2.51(+150.30%)
Jun 10, 2020 1.650 1.980 1.520 1.670 65,847,388 -0.41(-19.71%)
Jun 09, 2020 1.990 2.170 1.970 2.080 26,726,150 -0.16(-7.14%)
Jun 08, 2020 2.090 2.300 1.900 2.240 62,263,676 -0.13(-5.49%)
Jun 05, 2020 2.920 2.940 2.010 2.370 190,776,400 +0.47(+24.74%)
Jun 04, 2020 1.630 2.200 1.410 1.900 235,803,552 +0.82(+75.93%)
Jun 03, 2020 0.9200 1.140 0.8800 1.080 77,642,592 +0.18(+20.00%)
Jun 02, 2020 0.8600 0.9300 0.8200 0.9000 51,869,704 +0.08(+9.09%)
Jun 01, 2020 0.8275 0.8495 0.7900 0.8250 19,971,642 -0.01(-0.60%)
May 29, 2020 0.7800 0.8480 0.7500 0.8300 21,398,898 -0.01(-0.95%)
May 28, 2020 0.9100 0.9480 0.7501 0.8380 61,249,452 -0.01(-1.41%)
May 27, 2020 0.9100 0.9100 0.8000 0.8500 35,574,360 -0.08(-8.88%)
May 26, 2020 0.9850 1.040 0.9000 0.9328 78,077,344 +0.05(+6.00%)
May 22, 2020 1.030 1.160 0.7302 0.8800 352,612,288 +0.36(+70.21%)
May 21, 2020 0.5160 0.5700 0.4960 0.5170 36,972,480 +0.04(+7.71%)
May 20, 2020 0.4400 0.4800 0.4200 0.4800 14,919,345 +0.04(+10.34%)
May 19, 2020 0.4600 0.4677 0.4300 0.4350 8,560,636 -0.04(-8.17%)
May 18, 2020 0.4430 0.4794 0.4400 0.4737 21,055,348 +0.05(+11.93%)
May 15, 2020 0.4300 0.4300 0.4000 0.4232 6,565,900 -0.01(-1.95%)
May 14, 2020 0.3930 0.4570 0.3751 0.4316 15,835,828 +0.02(+5.27%)
May 13, 2020 0.4130 0.4398 0.3801 0.4100 13,489,005 -0.02(-3.53%)
May 12, 2020 0.4500 0.4500 0.4211 0.4250 9,820,316 -0.03(-5.56%)
May 11, 2020 0.4689 0.4780 0.4400 0.4500 10,690,655 -0.02(-4.05%)
May 08, 2020 0.4250 0.5130 0.4175 0.4690 25,228,702 +0.03(+6.88%)
May 07, 2020 0.4710 0.4724 0.4105 0.4388 13,817,048 -0.04(-8.58%)
May 06, 2020 0.4900 0.4950 0.4650 0.4800 9,034,477 -0.02(-4.00%)
May 05, 2020 0.5000 0.5200 0.4800 0.5000 10,993,817 -0.02(-3.66%)
May 04, 2020 0.5350 0.5350 0.5011 0.5190 11,723,712 +0.02(+3.80%)
May 01, 2020 0.5000 0.5183 0.4800 0.5000 9,926,500 +0.02(+3.09%)
Apr 30, 2020 0.4969 0.5200 0.4600 0.4850 15,872,331 -0.04(-6.73%)
Apr 29, 2020 0.5100 0.5300 0.5000 0.5200 15,149,320 -0.03(-5.45%)
Apr 28, 2020 0.5500 0.5800 0.4600 0.5500 21,511,732 -0.02(-3.51%)
Apr 27, 2020 0.5900 0.6000 0.5400 0.5700 24,953,820 +0.05(+9.62%)
Apr 24, 2020 0.4300 0.5500 0.4300 0.5200 31,889,300 +0.04(+8.33%)
Apr 23, 2020 0.4870 0.5002 0.4100 0.4800 34,341,280 -0.07(-13.12%)
Apr 22, 2020 0.6000 0.6200 0.4300 0.5525 32,545,804 -0.04(-6.36%)
Apr 21, 2020 0.6405 0.6700 0.5615 0.5900 66,609,144 +0.08(+15.69%)
Apr 20, 2020 0.4299 0.5400 0.4215 0.5100 90,952,392 +0.10(+24.39%)
Apr 17, 2020 0.4280 0.4350 0.3805 0.4100 29,131,700 +0.02(+5.16%)
Apr 16, 2020 0.4200 0.4441 0.3700 0.3899 44,275,636 +0.03(+9.83%)
Apr 15, 2020 0.3452 0.3675 0.3215 0.3550 17,354,048 -0.01(-2.74%)
Apr 14, 2020 0.3970 0.4000 0.3211 0.3650 61,308,312 +0.02(+4.29%)
Apr 13, 2020 0.2500 0.3500 0.2300 0.3500 71,897,480 +0.11(+45.23%)
Apr 09, 2020 0.2433 0.2488 0.2300 0.2410 14,834,700 -0.01(-3.60%)
Apr 08, 2020 0.2300 0.2600 0.2300 0.2500 17,414,468 +0.00(+0.04%)
Apr 07, 2020 0.2700 0.2700 0.2310 0.2499 25,492,112 -0.01(-3.88%)
Apr 06, 2020 0.3400 0.4000 0.2200 0.2600 146,731,536 +0.04(+19.27%)
Apr 03, 2020 0.2130 0.2692 0.2000 0.2180 85,074,808 +0.05(+31.33%)
Apr 02, 2020 0.1779 0.1800 0.1600 0.1660 5,167,645 -0.01(-2.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.